New Zealand markets open in 6 hours 20 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.76+1.17 (+2.11%)
As of 09:40AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002023-11-10 9:49AM EST20.0033.850.000.000.00-2300.00%
MRVL240621C000225002023-10-13 10:05AM EST22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002023-11-15 12:07PM EST25.0033.450.000.000.00-1410.00%
MRVL240621C000275002023-11-03 8:35AM EST27.5023.450.000.000.00-4410.00%
MRVL240621C000300002023-09-25 12:41PM EST30.0024.2019.6019.750.00-12690.00%
MRVL240621C000325002023-09-28 9:41AM EST32.5022.8517.2517.700.00-12690.00%
MRVL240621C000350002023-10-09 2:18PM EST35.0021.8518.7519.100.00-81740.00%
MRVL240621C000375002023-11-15 11:53AM EST37.5022.100.000.000.00-11840.00%
MRVL240621C000400002023-11-20 3:25PM EST40.0019.090.000.000.00-43400.00%
MRVL240621C000425002023-11-28 1:33PM EST42.5015.630.000.000.00-1512630.00%
MRVL240621C000450002023-11-28 3:34PM EST45.0014.000.000.000.00-27120.00%
MRVL240621C000475002023-11-28 10:10AM EST47.5011.900.000.000.00-11,2730.00%
MRVL240621C000500002023-11-22 10:08AM EST50.0010.850.000.000.00-11,2780.00%
MRVL240621C000525002023-11-28 10:38AM EST52.508.900.000.000.00-106410.00%
MRVL240621C000550002023-11-24 12:14PM EST55.008.550.000.000.00-61,5440.00%
MRVL240621C000575002023-11-21 3:52PM EST57.506.650.000.000.00-665290.39%
MRVL240621C000600002023-11-28 1:04PM EST60.005.550.000.000.00-122,5991.56%
MRVL240621C000625002023-11-28 2:40PM EST62.504.650.000.000.00-106163.13%
MRVL240621C000650002023-11-28 11:26AM EST65.003.900.000.000.00-191,0513.13%
MRVL240621C000675002023-11-28 2:32PM EST67.503.200.000.000.00-273446.25%
MRVL240621C000700002023-11-28 3:20PM EST70.002.690.000.000.00-1243,5206.25%
MRVL240621C000725002023-11-28 2:35PM EST72.502.190.000.000.00-1528526.25%
MRVL240621C000750002023-11-28 3:16PM EST75.001.810.000.000.00-139666.25%
MRVL240621C000800002023-11-24 11:23AM EST80.001.450.000.000.00-1,1321,35012.50%
MRVL240621C000850002023-11-17 11:05AM EST85.001.000.000.000.00-186812.50%
MRVL240621C000900002023-11-24 10:16AM EST90.000.680.000.000.00-1212312.50%
MRVL240621C000950002023-11-28 10:17AM EST95.000.350.000.000.00-3077012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002023-11-13 3:26PM EST20.000.140.000.000.00-395325.00%
MRVL240621P000225002023-11-10 3:55PM EST22.500.200.000.000.00-84125.00%
MRVL240621P000250002023-11-22 2:00PM EST25.000.210.000.000.00-715125.00%
MRVL240621P000275002023-11-28 2:04PM EST27.500.290.000.000.00-16425.00%
MRVL240621P000300002023-11-15 1:50PM EST30.000.420.000.000.00-171,26825.00%
MRVL240621P000325002023-11-27 12:28PM EST32.500.520.000.000.00-11,48812.50%
MRVL240621P000350002023-11-22 9:46AM EST35.000.750.000.000.00-149112.50%
MRVL240621P000375002023-11-22 11:51AM EST37.501.040.000.000.00-102,83212.50%
MRVL240621P000400002023-11-22 1:38PM EST40.001.400.000.000.00-62,65312.50%
MRVL240621P000425002023-11-24 11:52AM EST42.501.810.000.000.00-44,5766.25%
MRVL240621P000450002023-11-28 3:02PM EST45.002.460.000.000.00-21,4166.25%
MRVL240621P000475002023-11-28 10:08AM EST47.503.200.000.000.00-6361,1746.25%
MRVL240621P000500002023-11-28 11:08AM EST50.004.000.000.000.00-23,9423.13%
MRVL240621P000525002023-11-22 12:32PM EST52.504.900.000.000.00-1311,2163.13%
MRVL240621P000550002023-11-24 10:20AM EST55.005.950.000.000.00-31,3651.56%
MRVL240621P000575002023-11-28 2:59PM EST57.507.450.000.000.00-91,3280.00%
MRVL240621P000600002023-11-21 12:43PM EST60.009.460.000.000.00-12,9740.00%
MRVL240621P000625002023-11-22 12:29PM EST62.5010.150.000.000.00-5001,5630.00%
MRVL240621P000650002023-10-26 12:47PM EST65.0018.9711.6512.000.00-689539.31%
MRVL240621P000675002023-10-25 9:39AM EST67.5019.5512.900.000.00-83530.00%
MRVL240621P000700002023-10-16 8:52AM EST70.0018.480.000.000.00-6570.00%
MRVL240621P000725002023-11-28 10:34AM EST72.5018.400.000.000.00-32170.00%
MRVL240621P000750002023-11-27 11:35AM EST75.0019.850.000.000.00-2160.00%
MRVL240621P000800002023-11-27 11:23AM EST80.0024.350.000.000.00-3130.00%
MRVL240621P000850002023-11-27 1:58PM EST85.0029.000.000.000.00-110.00%
MRVL240621P000900002023-09-01 9:48AM EST90.0032.2035.5036.100.00-1060.25%
MRVL240621P000950002023-09-08 9:25AM EST95.0038.3740.0041.050.00-4062.06%